Mercados españoles cerrados
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0733 +0,0032 (+0,30%) Petróleo Brent
89,23 +1,21 (+1,37%) Bitcoin EUR
60.736,86 +997,32 (+1,67%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-19 12:42PM EDT | 70.00 | 31.38 | 32.30 | 40.00 | 0.00 | - | 2 | 2 | 617.97% |
| MRNA240426C00075000 | 2024-04-19 12:42PM EDT | 75.00 | 26.74 | 27.25 | 35.30 | 0.00 | - | 1 | 1 | 223.44% |
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 85.00 | 20.95 | 18.90 | 23.50 | 0.00 | - | 1 | 1 | 121.88% |
| MRNA240426C00086000 | 2024-04-23 9:54AM EDT | 86.00 | 21.40 | 17.80 | 22.30 | 0.00 | - | 1 | 12 | 310.06% |
| MRNA240426C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 12.16 | 14.50 | 19.95 | 0.00 | - | 1 | 1 | 110.94% |
| MRNA240426C00090000 | 2024-04-24 9:34AM EDT | 90.00 | 19.64 | 13.95 | 17.20 | 0.00 | - | 1 | 3 | 203.91% |
| MRNA240426C00091000 | 2024-04-08 11:35AM EDT | 91.00 | 13.51 | 12.35 | 17.50 | 0.00 | - | 2 | 1 | 262.79% |
| MRNA240426C00092000 | 2024-03-21 1:27PM EDT | 92.00 | 15.40 | 9.55 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| MRNA240426C00093000 | 2024-04-23 9:51AM EDT | 93.00 | 13.80 | 10.65 | 13.80 | 0.00 | - | 3 | 2 | 149.61% |
| MRNA240426C00094000 | 2024-04-15 1:32PM EDT | 94.00 | 9.35 | 9.05 | 14.55 | 0.00 | - | 3 | 2 | 230.37% |
| MRNA240426C00095000 | 2024-04-25 11:59AM EDT | 95.00 | 9.33 | 10.55 | 13.20 | -2.72 | -22.57% | 3 | 119 | 136.52% |
| MRNA240426C00097000 | 2024-04-24 10:53AM EDT | 97.00 | 10.31 | 8.05 | 11.35 | 0.00 | - | 5 | 21 | 107.81% |
| MRNA240426C00098000 | 2024-04-25 3:26PM EDT | 98.00 | 8.83 | 6.55 | 10.25 | -2.09 | -19.14% | 2 | 55 | 77.93% |
| MRNA240426C00099000 | 2024-04-23 9:37AM EDT | 99.00 | 6.25 | 5.10 | 9.10 | 0.00 | - | 1 | 65 | 153.81% |
| MRNA240426C00100000 | 2024-04-25 12:41PM EDT | 100.00 | 5.21 | 2.72 | 10.55 | -2.41 | -31.63% | 14 | 128 | 77.73% |
| MRNA240426C00101000 | 2024-04-25 10:23AM EDT | 101.00 | 4.40 | 4.70 | 5.80 | -2.60 | -37.14% | 86 | 139 | 77.15% |
| MRNA240426C00102000 | 2024-04-25 11:03AM EDT | 102.00 | 2.54 | 3.85 | 4.70 | -4.36 | -63.19% | 12 | 358 | 62.89% |
| MRNA240426C00103000 | 2024-04-25 1:25PM EDT | 103.00 | 2.39 | 3.35 | 3.55 | -3.27 | -57.77% | 49 | 514 | 46.39% |
| MRNA240426C00104000 | 2024-04-25 3:25PM EDT | 104.00 | 2.88 | 2.39 | 2.70 | -2.17 | -42.97% | 489 | 289 | 43.07% |
| MRNA240426C00105000 | 2024-04-25 3:46PM EDT | 105.00 | 1.75 | 1.63 | 1.96 | -2.60 | -59.77% | 1,013 | 408 | 41.21% |
| MRNA240426C00106000 | 2024-04-25 3:46PM EDT | 106.00 | 1.20 | 0.93 | 1.38 | -2.43 | -66.94% | 660 | 419 | 41.11% |
| MRNA240426C00107000 | 2024-04-25 3:59PM EDT | 107.00 | 0.82 | 0.81 | 0.86 | -2.02 | -71.13% | 445 | 1,018 | 38.97% |
| MRNA240426C00108000 | 2024-04-25 3:58PM EDT | 108.00 | 0.55 | 0.49 | 0.53 | -1.56 | -73.93% | 814 | 740 | 38.97% |
| MRNA240426C00109000 | 2024-04-25 3:50PM EDT | 109.00 | 0.23 | 0.30 | 0.35 | -1.42 | -86.06% | 579 | 746 | 41.02% |
| MRNA240426C00110000 | 2024-04-25 3:55PM EDT | 110.00 | 0.21 | 0.18 | 0.22 | -0.92 | -81.42% | 600 | 1,086 | 42.38% |
| MRNA240426C00111000 | 2024-04-25 3:46PM EDT | 111.00 | 0.12 | 0.11 | 0.16 | -0.68 | -85.00% | 84 | 396 | 45.51% |
| MRNA240426C00112000 | 2024-04-25 3:54PM EDT | 112.00 | 0.08 | 0.07 | 0.11 | -0.48 | -85.71% | 124 | 843 | 47.66% |
| MRNA240426C00113000 | 2024-04-25 3:57PM EDT | 113.00 | 0.07 | 0.05 | 0.07 | -0.32 | -82.05% | 172 | 214 | 49.02% |
| MRNA240426C00114000 | 2024-04-25 2:42PM EDT | 114.00 | 0.14 | 0.03 | 0.13 | -0.16 | -53.33% | 36 | 191 | 55.86% |
| MRNA240426C00115000 | 2024-04-25 3:29PM EDT | 115.00 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 238 | 807 | 53.13% |
| MRNA240426C00116000 | 2024-04-25 1:16PM EDT | 116.00 | 0.01 | 0.01 | 0.17 | -0.12 | -92.31% | 41 | 158 | 68.16% |
| MRNA240426C00117000 | 2024-04-25 3:53PM EDT | 117.00 | 0.08 | 0.01 | 0.08 | -0.02 | -20.00% | 6 | 172 | 65.23% |
| MRNA240426C00118000 | 2024-04-25 10:42AM EDT | 118.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 7 | 84 | 64.06% |
| MRNA240426C00119000 | 2024-04-25 11:22AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 3 | 96 | 60.94% |
| MRNA240426C00120000 | 2024-04-24 2:36PM EDT | 120.00 | 0.15 | 0.00 | 0.03 | +0.10 | +200.00% | 9 | 499 | 68.75% |
| MRNA240426C00121000 | 2024-04-25 3:51PM EDT | 121.00 | 0.01 | 0.01 | 0.05 | -0.16 | -94.12% | 4 | 45 | 78.91% |
| MRNA240426C00122000 | 2024-04-23 11:56AM EDT | 122.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 89.84% |
| MRNA240426C00123000 | 2024-04-22 10:13AM EDT | 123.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 80.47% |
| MRNA240426C00125000 | 2024-04-25 10:10AM EDT | 125.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 7 | 410 | 90.63% |
| MRNA240426C00130000 | 2024-04-24 10:28AM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 425 | 115.63% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 189.84% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 178 | 140.63% |
| MRNA240426C00145000 | 2024-04-18 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 20 | 226 | 235.74% |
| MRNA240426C00150000 | 2024-04-25 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 9 | 46 | 227.34% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 2024-04-24 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 320 | 287.50% |
| MRNA240426P00065000 | 2024-04-24 9:32AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 218.75% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 75.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 159.38% |
| MRNA240426P00080000 | 2024-04-24 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 71 | 140.63% |
| MRNA240426P00081000 | 2024-04-23 11:56AM EDT | 81.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 146.88% |
| MRNA240426P00083000 | 2024-04-22 9:36AM EDT | 83.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 100 | 179 | 137.50% |
| MRNA240426P00084000 | 2024-04-16 10:18AM EDT | 84.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 20 | 131.25% |
| MRNA240426P00085000 | 2024-04-24 11:03AM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 125 | 121.88% |
| MRNA240426P00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 100.00% |
| MRNA240426P00087000 | 2024-04-22 10:33AM EDT | 87.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 118.75% |
| MRNA240426P00088000 | 2024-04-22 10:33AM EDT | 88.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 107.81% |
| MRNA240426P00089000 | 2024-04-25 2:17PM EDT | 89.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 99.22% |
| MRNA240426P00090000 | 2024-04-25 12:42PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 259 | 90.63% |
| MRNA240426P00091000 | 2024-04-25 1:32PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 2 | 237 | 90.63% |
| MRNA240426P00092000 | 2024-04-25 12:51PM EDT | 92.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 77 | 198 | 85.16% |
| MRNA240426P00093000 | 2024-04-25 10:38AM EDT | 93.00 | 0.09 | 0.01 | 0.08 | +0.07 | +350.00% | 3 | 143 | 86.72% |
| MRNA240426P00094000 | 2024-04-25 11:19AM EDT | 94.00 | 0.05 | 0.01 | 0.06 | +0.04 | +400.00% | 4 | 158 | 77.34% |
| MRNA240426P00095000 | 2024-04-25 1:28PM EDT | 95.00 | 0.06 | 0.02 | 0.11 | +0.03 | +100.00% | 10 | 324 | 78.91% |
| MRNA240426P00096000 | 2024-04-25 1:28PM EDT | 96.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 39 | 259 | 66.02% |
| MRNA240426P00097000 | 2024-04-25 3:57PM EDT | 97.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 134 | 451 | 62.50% |
| MRNA240426P00098000 | 2024-04-25 1:06PM EDT | 98.00 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 6 | 424 | 60.94% |
| MRNA240426P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 170 | 601 | 52.34% |
| MRNA240426P00100000 | 2024-04-25 1:32PM EDT | 100.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 218 | 851 | 50.59% |
| MRNA240426P00101000 | 2024-04-25 3:45PM EDT | 101.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 267 | 365 | 46.88% |
| MRNA240426P00102000 | 2024-04-25 3:04PM EDT | 102.00 | 0.12 | 0.14 | 0.36 | -0.02 | -14.29% | 169 | 151 | 54.88% |
| MRNA240426P00103000 | 2024-04-25 3:59PM EDT | 103.00 | 0.26 | 0.05 | 0.27 | +0.08 | +44.44% | 503 | 356 | 41.31% |
| MRNA240426P00104000 | 2024-04-25 3:59PM EDT | 104.00 | 0.40 | 0.38 | 0.44 | +0.15 | +60.00% | 397 | 260 | 39.84% |
| MRNA240426P00105000 | 2024-04-25 3:56PM EDT | 105.00 | 0.68 | 0.65 | 0.68 | +0.30 | +78.95% | 355 | 423 | 37.74% |
| MRNA240426P00106000 | 2024-04-25 3:58PM EDT | 106.00 | 1.05 | 0.80 | 1.11 | +0.52 | +98.11% | 205 | 259 | 38.23% |
| MRNA240426P00107000 | 2024-04-25 3:32PM EDT | 107.00 | 1.67 | 1.53 | 1.65 | +0.83 | +98.81% | 341 | 303 | 37.99% |
| MRNA240426P00108000 | 2024-04-25 3:53PM EDT | 108.00 | 2.50 | 2.23 | 2.41 | +1.35 | +117.39% | 132 | 131 | 41.21% |
| MRNA240426P00109000 | 2024-04-25 11:34AM EDT | 109.00 | 5.09 | 3.00 | 4.70 | +3.60 | +241.61% | 20 | 132 | 67.77% |
| MRNA240426P00110000 | 2024-04-25 3:55PM EDT | 110.00 | 3.94 | 3.85 | 4.20 | +1.95 | +97.99% | 56 | 121 | 50.88% |
| MRNA240426P00111000 | 2024-04-25 9:30AM EDT | 111.00 | 7.22 | 3.30 | 5.10 | +4.67 | +183.14% | 2 | 93 | 53.32% |
| MRNA240426P00112000 | 2024-04-25 10:19AM EDT | 112.00 | 7.66 | 4.50 | 7.65 | +3.46 | +82.38% | 4 | 20 | 58.98% |
| MRNA240426P00113000 | 2024-04-25 10:20AM EDT | 113.00 | 8.50 | 3.00 | 11.15 | +2.35 | +38.21% | 10 | 82 | 65.82% |
| MRNA240426P00114000 | 2024-04-24 9:39AM EDT | 114.00 | 5.80 | 4.10 | 11.05 | 0.00 | - | 3 | 9 | 196.92% |
| MRNA240426P00115000 | 2024-04-25 10:59AM EDT | 115.00 | 11.29 | 4.95 | 9.80 | +3.24 | +40.25% | 4 | 6 | 119.63% |
| MRNA240426P00116000 | 2024-04-25 10:59AM EDT | 116.00 | 12.40 | 7.90 | 12.95 | +2.20 | +21.57% | 3 | 2 | 108.20% |
| MRNA240426P00118000 | 2024-04-24 2:30PM EDT | 118.00 | 9.80 | 9.45 | 14.45 | 0.00 | - | 26 | 6 | 84.38% |
| MRNA240426P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 16.30 | 11.15 | 16.40 | +3.79 | +30.30% | 1 | 1 | 227.05% |
| MRNA240426P00123000 | 2024-04-09 3:52PM EDT | 123.00 | 12.40 | 13.45 | 18.20 | 0.00 | - | - | 0 | 197.75% |
| MRNA240426P00125000 | 2024-04-25 12:44PM EDT | 125.00 | 20.00 | 15.40 | 19.30 | -1.05 | -4.99% | 22 | 3 | 156.54% |
| MRNA240426P00130000 | 2024-04-23 3:33PM EDT | 130.00 | 22.05 | 20.25 | 26.10 | 0.00 | - | 1 | 0 | 287.70% |
© 2024 Yahoo. Todos los derechos reservados.